KSE EOD Daily Share Price Data - 14/07/2011

SYMBOL	OPEN RATE	HIGH RATE	LOW RATE	CLOSING RATE	TURNOVER
AABS	94.79	93.5904	93.5904	93.5904	0
AACIL	2.5	2.48	2.48	2.5	157
AATM	0.86	0.61	0.61	0.61	1,999
ABL	62.9	63.82	63.82	62.9	1
ABL-CAUG	64.27	0	0	64.18	0
ABL-CJUL	63.42	0	0	63.33	0
ABL-CJULW2	62.99	0	0	62.9	0
ABL-CSEP	65.34	0	0	65.25	0
ABOT	95.5	95.5	94.31	94.68	360
ACPL	49.4	49	49	49.4	200
ADAMS	18	17.7	17.7	18	31
ADOS	8.36	9.15	8	8.5	3,705
AGIC	9	9.49	9.49	9	2
AGL	17.59	18	18	17.59	10
AGTL	228	227.15	217	222.08	384
AHCL	25.42	25.4	25.15	25.29	133,756
AHL	17.83	18.34	17.9	17.93	1,892
AICL	64.44	64.44	64	64.12	3,950
AICL-CAUG	65.85	0	0	65.43	0
AICL-CJUL	64.97	0	0	64.56	0
AICL-CJULW2	64.53	0	0	64.12	0
AICL-CSEP	66.94	0	0	66.51	0
AKBL	11.35	11.4	11.18	11.28	11,686
AKBL-CAUG	11.6	0	0	11.51	0
AKBL-CJUL	11.44	0	0	11.36	0
AKBL-CJULW2	11.37	0	0	11.28	0
AKBL-CSEP	11.79	0	0	11.7	0
AKDCL	36.12	37.48	37	37	697
AMMF	10.8	11	10.81	10.81	605
AMTEX	2.74	2.76	2.67	2.7	8,712
AMZV	0.38	0.46	0.36	0.37	28,106
ANL	5.92	5.98	5.85	5.91	180,943
ANL-CAUG	6.05	0	0	6.03	0
ANL-CJUL	5.97	0	0	5.95	0
ANL-CJULW2	5.93	0	0	5.91	0
ANL-CSEP	6.15	0	0	6.13	0
ANLTFC2	94	0	0	94	0
APL	379.42	380.49	377.5	377.72	5,191
ATBA	225.01	224.5	220	222.36	9,128
ATIL	29.11	29.6	29	29.03	600
ATLH	118.59	121	118.4	120.94	6,415
ATRL	127.16	127.2	126.5	126.79	164,557
ATRL-JUL	127.99	127.69	127.01	127.46	50,500
AZAMT	2.12	2.44	2.44	2.12	1
BAFL	10.03	10.45	10	10.29	1,296,058
BAHL	28.9	29	28.81	28.97	895
BAHL-CAUG	29.53	0	0	29.56	0
BAHL-CJUL	29.14	0	0	29.17	0
BAHL-CJULW2	28.94	0	0	28.97	0
BAHL-CSEP	30.02	0	0	30.05	0
BAHLTFC	90.7795	0	0	90.7795	0
BAHLTFC2	103.96	0	0	103.96	0
BATA	650.05	654	649	650.18	1,602
BCL	50.33	50	48.76	49.87	560
BERG	13.69	13.55	13.55	13.69	229
BIPL	3.85	3.9	3.78	3.8	17,004
BNWM	15.81	16.49	15.16	15.81	9
BOC	100.5	101.75	98.59	99.99	1,115
BOK	4.53	4.4	4.4	4.4	2,000
BOKR	0.01	0.09	0.01	0.01	2
BOP	6.68	6.72	6.55	6.6	299,315
BRR	2.3	2.3	2.2	2.28	900
BTL	86.17	90	88	89.3	4,300
BWCL	10.28	11.28	11.28	11.28	618
BWHL	31	30	29.45	29.45	3,416
BYCO	9.21	9.73	9.11	9.27	7,516,862
CEPB	15.07	15.25	15.1	15.1	2,100
CHBL	1.99	2.1	1.99	2	5,505
CHCC	9	9	9	9	1,113
CJPL	0.79	1.4	1.17	0.79	2
CML	1.5	1.52	1.46	1.5	31,900
COLG	736	759	759	736	1
CPSL	46.75	47.11	47	47.08	2,705
CSAP	27.5	27.3	27.25	27.3	1,700
CSM	0.49	0.58	0.56	0.56	501
CSMD	10.77	11.5	10.55	11.45	10,501
CSUML	2.15	2.13	1.71	2	11,501
CWSM	1.5	2.49	2	2.42	1,017
DAWH	60.42	61	59.5	60.88	36,512
DBCI	2	1.66	1.66	1.66	5,000
DCH	2.02	2.19	2.04	2.04	5,003
DCL	1.66	1.65	1.65	1.66	1
DEL	1.19	1.3	1.21	1.21	880
DFML	2.94	2.99	2.81	2.87	171,244
DGKC	23.01	22.99	22.6	22.69	352,988
DGKC-CAUG	23.51	0	0	23.15	0
DGKC-CJUL	23.2	0	0	22.84	0
DGKC-CJULW2	23.04	0	0	22.69	0
DGKC-CSEP	23.9	0	0	23.54	0
DGKC-JUL	23.19	23.06	22.75	22.84	120,500
DINT	35.11	36.86	36.86	36.86	1,100
DLL	32	32.5	31	31.47	546
DMTM	3.6	4.58	3.75	3.6	215
DOL	6.45	6.4	6.25	6.31	85,197
DSFL	2.63	2.61	2.59	2.6	143,900
DSIL	0.94	1.01	0.95	0.95	9,353
DSL	2.42	2.5	2.31	2.42	13,760
DWAE	1.3	1.49	1.49	1.3	1
ECOP	1.27	1.55	1.3	1.44	181,300
EFLTFC3	95.9359	0	0	95.9359	0
EMCO	1.77	2.2	1.61	1.61	921
ENGRO	159.48	159.25	155.45	155.94	1,363,447
ENGRO-CAUG	162.96	0	0	159.11	0
ENGRO-CJUL	160.79	0	0	157	0
ENGRO-CJULW2	159.71	0	0	155.94	0
ENGRO-CSEP	165.67	0	0	161.76	0
ENGRO-JUL	160.6	159.9	156.2	156.66	492,500
ENGROTFC	99.2461	0	0	99.2461	0
EPCL	10.17	10.11	10	10.1	69,625
EPCL-CAUG	10.39	0	0	10.31	0
EPCL-CJUL	10.25	0	0	10.17	0
EPCL-CJULW2	10.18	0	0	10.1	0
EPCL-CSEP	10.56	0	0	10.48	0
EXIDE	226.29	229	224	226.19	4,111
FABL	9.49	9.5	9.27	9.5	26,022
FASM	43.7944	43.795	43.795	43.795	0
FATIMA	15.54	15.85	15.4	15.72	383,678
FCCL	4.1	4.15	4.05	4.1	50,582
FCONM	1.5	1.5	1.5	1.5	200
FCSC	2.63	2.75	2.44	2.51	16,610
FDIBL	1.42	1.68	1.68	1.42	5
FECM	3.03	2.45	2.42	2.45	4,500
FECTC	5.3	6	5.28	5.3	36
FEROZ	94.03	97.48	97.48	94.03	1
FFBL	45.46	45.99	45.06	45.59	2,073,572
FFBL-CAUG	46.45	0	0	46.52	0
FFBL-CJUL	45.83	0	0	45.9	0
FFBL-CJULW2	45.53	0	0	45.59	0
FFBL-CSEP	47.22	0	0	47.29	0
FFBL-JUL	45.67	46.05	45.35	45.7	375,000
FFC	155.94	158.29	154.75	157.7	2,352,325
FFC-CAUG	159.34	0	0	160.91	0
FFC-CJUL	157.23	0	0	158.77	0
FFC-CJULW2	156.17	0	0	157.7	0
FFC-CSEP	161.99	0	0	163.59	0
FFC-JUL	156.74	159	155.5	158.42	484,500
FHAM	8.19	8.11	8.11	8.19	25
FLYNG	1.26	1.39	1.24	1.24	6,501
FNEL	2.54	2.8	2.01	2.54	2
FTSM	1.55	1.4	1.4	1.55	20
FZTM	310	323	320.97	310	10
GADT	67.01	69.25	68.05	68.16	636
GASF	3.42	3.32	3.31	3.31	5,155
GENP	0.5	0.65	0.47	0.5	4
GFIL	4.3333	4	4	4.33	101
GGL	12.66	12.56	12.5	12.52	3,686
GHGL	53.6	53.1	53.1	53.7	2,000
GHNI	8	8.1	8	8	1,509
GLAXO	76.25	75.9	75.5	75.76	980
GTYR	22.65	22.5	22.35	22.47	1,250
GUSM	8.25	8.21	8.21	8.25	3
HABSM	25.98	26.06	25.8	25.83	5,500
HBL	116.7	117.2	116.23	116.92	10,991
HBL-CAUG	119.25	0	0	119.3	0
HBL-CJUL	117.66	0	0	117.71	0
HBL-CJULW2	116.87	0	0	116.92	0
HBL-CSEP	121.23	0	0	121.28	0
HCAR	10.36	10.4	10.3	10.4	3,100
HINO	111.27	111.08	111.08	111.27	1
HMB	18.78	19.49	19.45	19.49	1,000
HSPI	12.76	12.7	12.17	12.76	103
HUBC	38.64	38.69	38.31	38.37	58,341
HUBC-CAUG	39.48	0	0	39.15	0
HUBC-CJUL	38.96	0	0	38.63	0
HUBC-CJULW2	38.7	0	0	38.37	0
HUBC-CSEP	40.14	0	0	39.8	0
HUBC-JUL	39	0	0	38.67	0
HUMNL	15.05	15.5	14.25	15.05	491
IBLHL	9.5	9.99	9.99	9.5	1
ICCT	0.75	0.99	0.99	0.75	42
ICI	154	154	153.1	154	1,003
ICI-CAUG	157.36	0	0	157.13	0
ICI-CJUL	155.27	0	0	155.04	0
ICI-CJULW2	154.22	0	0	154	0
ICI-CSEP	159.97	0	0	159.75	0
ICIBL	0.43	0.43	0.43	0.43	5,000
IDYM	335.53	352.3	340	346.95	355
IFSL	7.19	7.25	7.25	7.25	500
IGIBL	1.45	1.4	1.4	1.4	9,900
IGIIL	72	72.8	72	72.74	850
INDU	206.72	214	201	206.28	4,410
INIL	51.1	50.89	50.2	50.88	6,495
INKL	5.23	4.25	4.25	4.88	4,500
ISL	13.85	13.83	13.83	13.85	3
JDMT	13	12.2	12.2	13	2
JDWSR1	10.19	9.55	9.19	9.38	940
JKSM	7.45	8.45	6.95	8.35	22,130
JOVC	2.63	2.69	2.6	2.6	11,814
JPGL	1.19	1.28	1.18	1.18	526
JSBL	2.25	2.26	2.25	2.25	40,000
JSCL	7.39	7.56	7.3	7.36	1,350,543
JSGF	5.95	5.91	5.9	5.9	9,139
JSIL	5.26	5.11	5.1	5.1	3,190
JSVFL	5.46	5.74	5.69	5.74	10,757
KAPCO	42.66	42.99	42.51	42.72	14,676
KAPCO-CAUG	43.59	0	0	43.59	0
KAPCO-CJUL	43.01	0	0	43.01	0
KAPCO-CJULW2	42.72	0	0	42.72	0
KAPCO-CSEP	44.31	0	0	44.31	0
KASBB	1.43	1.49	1.4	1.42	42,990
KASBSL	3.21	3.63	3.41	3.21	201
KESC	2.15	2.15	2.15	2.15	18,600
KML	1.25	1.5	1.5	1.25	10
KOHC	6	6	6	6	4,153
KOHP	2.74	2.5	2.5	2.74	1
KOIL	1.1	1.23	1.22	1.22	702
KSBP	33.48	32.8	32.1	32.22	700
KTML	3.2	3.2	3.2	3.2	6,001
LIBM	60.47	57.45	57.45	60.47	13
LOTPTA	12.98	13.13	12.9	12.91	1,322,650
LPCL	2.71	2.72	2.66	2.7	103,296
LUCK	71.37	71.55	71	71.33	72,278
LUCK-CAUG	72.93	0	0	72.78	0
LUCK-CJUL	71.96	0	0	71.81	0
LUCK-CJULW2	71.47	0	0	71.33	0
LUCK-CSEP	74.14	0	0	73.99	0
LUCK-JUL	71.72	72.35	71.5	71.6	13,500
MACFL	10.85	11.85	11.85	10.85	5
MARI	105.31	105.99	104.3	104.55	1,381
MCB	198.97	199.4	198	198.44	63,130
MCB-CAUG	203.31	0	0	202.48	0
MCB-CJUL	200.61	0	0	199.79	0
MCB-CJULW2	199.26	0	0	198.44	0
MCB-CSEP	206.69	0	0	205.85	0
MCB-JUL	200.21	200	199.11	199.92	14,000
MEBL	17.8	17.74	17.74	17.8	1
MFFL	78.25	78	78	78.25	48
MLCF	2.07	2.14	2.08	2.08	2,000
MRNS	55.69	55.1	55.1	55.69	7
MSOT	19.44	20.44	19.5	19.59	1,200
MTL	617.94	619	615.01	617	2,963
MUCL	10.2775	10.25	10.25	10.28	47
MUKT	0.44	1.39	1.39	0.44	1
MUREB	110.54	111.99	110.2	110.54	89
MWMP	0.99	1.3	0.95	0.95	5,002
NAGC	15.5	15.5	15.5	15.5	90
NATM	29.36	30.82	30.82	30.82	0
NBP	53.01	53	52.4	52.45	520,308
NBP-CAUG	54.17	0	0	53.52	0
NBP-CJUL	53.45	0	0	52.81	0
NBP-CJULW2	53.09	0	0	52.45	0
NBP-CSEP	55.07	0	0	54.41	0
NBP-JUL	53.3	53.15	52.76	52.78	54,000
NCL	22.2	22.3	21.75	22.27	26,751
NCL-CAUG	22.68	0	0	22.72	0
NCL-CJUL	22.38	0	0	22.42	0
NCL-CJULW2	22.23	0	0	22.27	0
NCL-CSEP	23.06	0	0	23.1	0
NCPL	13.99	14.2	13.73	13.8	110,910
NESTLE	4193.8	4345	4020.01	4320.01	57
NETSOL	21.15	21.3	20.85	20.92	41,660
NETSOL-CAUG	21.61	0	0	21.35	0
NETSOL-CJUL	21.32	0	0	21.06	0
NETSOL-CJUL2	21.18	0	0	20.92	0
NETSOL-CSEP	21.97	0	0	21.7	0
NIB	1.52	1.54	1.45	1.5	101,885
NIBTFC	96.0727	0	0	96.0727	0
NICL	3.13	3.18	3.09	3.09	115,645
NJICL	58.95	58	58	58	0
NMBL	3	2.52	2.52	2.52	600
NML	51.46	51.35	50.7	50.94	189,356
NML-CAUG	52.58	0	0	51.98	0
NML-CJUL	51.88	0	0	51.29	0
NML-CJULW2	51.53	0	0	50.94	0
NML-CSEP	53.46	0	0	52.84	0
NML-JUL	51.8	51.31	51.2	51.23	16,000
NPL	15.7	15.74	15.5	15.62	19,170
NPL-CAUG	16.04	0	0	15.94	0
NPL-CJUL	15.83	0	0	15.73	0
NPL-CJULW2	15.72	0	0	15.62	0
NPL-CSEP	16.31	0	0	16.2	0
NRL	371.84	374	368.01	372.59	154,104
OGDC	150.45	150.88	147.25	150.21	14,843
OGDC-CAUG	153.73	0	0	153.27	0
OGDC-CJUL	151.69	0	0	151.23	0
OGDC-CJULW2	150.67	0	0	150.21	0
OGDC-CSEP	156.29	0	0	155.82	0
OLPL	6.05	5.95	5.95	5.95	604
OLTM	0.79	0.61	0.61	0.79	1
PACE	2.13	2.15	2.1	2.11	109,449
PAEL	6.7	6.79	6.56	6.7	212
PAKD	29.73	30.7	30.7	29.73	20
PAKMI	1.46	1.2	1.01	1.01	1,020
PAKRI	15.85	15.98	15.61	15.65	14,193
PAKRI-CAUG	16.2	0	0	15.97	0
PAKRI-CJUL	15.98	0	0	15.76	0
PAKRI-CJULW2	15.87	0	0	15.65	0
PAKRI-CSEP	16.46	0	0	16.23	0
PASL	1.51	1.59	1.42	1.44	16,738
PECO	66.98	68	63.64	64.05	449
PEF	7.55	7.51	7.3	7.51	5,037
PGF	13.4	13.35	13.3	13.35	25,000
PIAA	2.23	2.23	2.2	2.2	6,001
PICT	81.75	82.5	81.1	81.2	2,010
PIF	6.05	6.14	6	6.1	50,001
PINL	8.13	8.1	8	8.05	4,550
PIOC	5.32	5.94	5.91	5.32	7
PKGS	103.01	104.8	104.5	104.75	365
PMI	0.91	0.97	0.97	0.91	1
PMRS	39.61	37.73	37.63	37.63	790
PMTFC6	94.1102	0	0	93.9606	0
PNSC	24.97	24.74	23.82	24.34	1,061
POL	374.4	374.49	371.52	373.21	303,134
POL-CAUG	382.57	0	0	380.81	0
POL-CJUL	377.49	0	0	375.74	0
POL-CJULW2	374.94	0	0	373.21	0
POL-CSEP	388.92	0	0	387.14	0
POL-JUL	375.66	375.39	373.55	374.69	103,500
PPL	208.9	208.7	207.31	207.55	128,874
PPL-CAUG	213.46	0	0	211.77	0
PPL-CJUL	210.62	0	0	208.96	0
PPL-CJULW2	209.2	0	0	207.55	0
PPL-CSEP	217	0	0	215.3	0
PPL-JULB	210.25	209.5	209	209.21	12,000
PPVC	5.88	6.88	6	6.82	1,544
PRL	79.07	79.5	77.5	78.58	1,577
PSMC	63.92	63.91	62.5	63.21	5,190
PSO	263.58	263	261	261.49	57,248
PSYL	19.98	20.5	20.5	19.98	1
PTC	13.71	13.85	13.27	13.38	1,658,457
PTC-CAUG	14.01	0	0	13.65	0
PTC-CJUL	13.82	0	0	13.47	0
PTC-CJULW2	13.73	0	0	13.38	0
PTC-CSEP	14.24	0	0	13.88	0
PTC-JUL	13.72	13.7	13.4	13.41	24,500
RAVT	0.96	1.04	0.9	0.99	26,127
RMPL	2555.53	2629	2490	2500.96	52
RUPL	40.04	40.6	40.6	40.04	25
SANE	2.9	2.25	2.25	2.25	500
SAZEW	23.75	23.8	23.8	23.75	25
SBL	1.7	1.71	1.66	1.71	15,450
SCBPL	7.77	7.95	7.95	7.77	1
SEARL	59.41	59.95	57.2	59.9	2,502
SEPCO	1.29	1.3	1.23	1.27	1,284
SEPL	40.51	41.4	41.4	40.51	100
SHCM	18.9	19.9	19.9	19.9	251
SHEL	221.77	221.51	221.25	221.5	1,537
SHJS	62.95	63	63	63	0
SILK	2.5	2.59	2.44	2.46	449,123
SITC	101.56	99.5	99.5	101.56	86
SKRS	2.7	2.51	2.5	2.5	3,000
SLYT	7.42	7.3	6.47	7.22	15,312
SMBL	3.76	3.8	3.57	3.76	86,717
SNAI	40	40.49	40.49	40	25
SNBL	5.01	5	5	5	107,000
SNGP	19.88	19.98	19.7	19.74	4,949
SNGP-CAUG	20.31	0	0	20.14	0
SNGP-CJUL	20.04	0	0	19.87	0
SNGP-CJULW2	19.91	0	0	19.74	0
SNGP-CSEP	20.65	0	0	20.48	0
SPL	16.49	16.65	16.4	16.41	9,752
SRSM	2.9	2.9	2.9	2.9	5,100
SRVI	190	190.26	190	190	116
SSGC	20.7	21.44	20.3	20.53	2,190
SSIC	5.2	5.95	5.95	5.2	1
SSOM	4.42	4.55	4.4	4.48	4,500
STCL	7.09	7.15	6.5	7.09	101
SURC	35.92	36	35.25	35.92	135
SZTM	7	7	7	7	454
TELE	1.5	1.6	1.48	1.48	18,321
TGL	11.35	11.9	11.49	11.5	67,010
THALL	99.63	100.99	99.75	99.93	773
THCCL	17.94	17.51	17.5	17.51	500
TREET	53.51	53.9	53.4	53.51	2,993
TRG	2.53	2.6	2.46	2.52	94,563
TRIPF	176.05	178.99	178.98	176.05	10
TSMF	1.1	1.33	0.85	1.1	310
UBL	61.34	61.37	60.6	61.04	9,052
UBL-CAUG	62.68	0	0	62.28	0
UBL-CJUL	61.85	0	0	61.45	0
UBL-CJULW2	61.43	0	0	61.04	0
UBL-CSEP	63.72	0	0	63.32	0
UBL-JUL	61.91	0	0	61.51	0
UBLTFC	91	0	0	91	0
UBLTFC4	98.0088	0	0	98.0088	0
ULEVER	5919.99	6108.08	5966.66	5998.67	31
UPFL	1637.97	1719.86	1650.5	1713.93	66
UVIC	1.5	1.55	1.5	1.5	125
WAHN	37	35.78	35.78	37	1
WTCL	2.1	2.1	2.01	2.04	251,810
WTL	1.95	2	1.9	1.93	70,301
YOUW	1.16	2.16	1.1	1.16	3

KSE EOD Daily Share Price Data - 14/07/2011